Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmarket Corp (NY: NEU )

537.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.008 2.079 2.008 2.079 23,031 +0.01(+0.69%)
Sep 27, 2002 1.994 2.101 1.994 2.065 9,268 +0.10(+5.07%)
Sep 26, 2002 2.143 2.143 1.965 1.965 5,196 -0.17(-8.00%)
Sep 25, 2002 1.965 2.136 1.923 2.136 17,133 +0.17(+8.70%)
Sep 24, 2002 1.965 1.965 1.958 1.965 46,624 -0.04(-1.78%)
Sep 23, 2002 2.008 2.008 2.001 2.001 24,576 -0.06(-3.10%)
Sep 20, 2002 2.037 2.129 2.029 2.065 20,503 -0.04(-1.69%)
Sep 19, 2002 2.065 2.101 2.065 2.101 17,835 +0.01(+0.34%)
Sep 18, 2002 2.029 2.115 2.029 2.093 16,571 +0.06(+2.80%)
Sep 17, 2002 2.029 2.072 2.029 2.037 5,196 -0.05(-2.39%)
Sep 16, 2002 1.923 2.093 1.923 2.086 26,682 +0.13(+6.55%)
Sep 13, 2002 2.029 2.065 1.923 1.958 7,302 -0.07(-3.51%)
Sep 12, 2002 2.001 2.058 1.958 2.029 11,234 -0.03(-1.38%)
Sep 11, 2002 2.136 2.136 2.029 2.058 7,302 -0.03(-1.37%)
Sep 10, 2002 2.186 2.215 2.086 2.086 48,450 -0.09(-4.25%)
Sep 09, 2002 2.286 2.286 2.179 2.179 9,549 -0.07(-3.16%)
Sep 06, 2002 2.336 2.407 2.243 2.250 4,353 -0.06(-2.77%)
Sep 05, 2002 2.279 2.385 2.243 2.314 4,213 -0.02(-0.91%)
Sep 04, 2002 2.279 2.336 2.279 2.336 561 +0.05(+2.18%)
Sep 03, 2002 2.385 2.421 2.193 2.286 34,547 -0.14(-5.59%)
Aug 30, 2002 2.279 2.599 2.279 2.421 46,905 +0.21(+9.68%)
Aug 29, 2002 2.279 2.314 2.165 2.207 31,457 -0.07(-3.13%)
Aug 28, 2002 2.492 2.492 2.279 2.279 19,099 -0.19(-7.51%)
Aug 27, 2002 2.571 2.635 2.450 2.464 15,307 -0.11(-4.42%)
Aug 26, 2002 2.578 2.606 2.528 2.578 477,482 -0.06(-2.16%)
Aug 23, 2002 2.649 2.777 2.599 2.635 323,002 -0.08(-2.89%)
Aug 22, 2002 2.713 2.784 2.528 2.713 14,745 +0.07(+2.70%)
Aug 21, 2002 2.620 2.777 2.563 2.642 7,583 +0.08(+3.06%)
Aug 20, 2002 2.919 2.919 2.563 2.563 20,644 -0.21(-7.69%)
Aug 16, 2002 2.777 2.834 2.770 2.777 11,937 +0.00(+0.00%)
Aug 15, 2002 2.635 2.813 2.599 2.777 9,409 +0.14(+5.41%)
Aug 14, 2002 2.692 2.777 2.635 2.635 35,249 -0.01(-0.54%)
Aug 13, 2002 2.635 2.670 2.635 2.649 589,831 -0.02(-0.80%)
Aug 12, 2002 2.635 2.670 2.635 2.670 7,302 +0.07(+2.74%)
Aug 07, 2002 2.563 2.777 2.492 2.599 17,975 +0.04(+1.39%)
Aug 06, 2002 2.563 2.763 2.563 2.563 18,537 -0.07(-2.70%)
Aug 05, 2002 2.706 2.770 2.635 2.635 10,532 -0.08(-2.89%)
Aug 02, 2002 2.421 2.741 2.421 2.713 25,559 +0.26(+10.76%)
Aug 01, 2002 2.264 2.457 2.264 2.450 7,302 +0.19(+8.52%)
Jul 31, 2002 2.257 2.385 2.257 2.257 12,498 +0.01(+0.32%)
Jul 30, 2002 2.229 2.314 2.172 2.250 12,779 +0.01(+0.32%)
Jul 29, 2002 2.207 2.257 2.143 2.243 16,431 +0.04(+1.61%)
Jul 26, 2002 2.179 2.207 2.179 2.207 3,089 -0.04(-1.59%)
Jul 25, 2002 2.207 2.385 2.150 2.243 47,467 -0.21(-8.43%)
Jul 24, 2002 2.706 2.706 2.314 2.450 55,612 -0.26(-9.47%)
Jul 23, 2002 2.905 2.941 2.706 2.706 23,171 -0.21(-7.32%)
Jul 22, 2002 3.026 3.204 2.919 2.919 33,564 -0.07(-2.38%)
Jul 19, 2002 2.919 3.026 2.919 2.991 37,917 +0.14(+5.00%)
Jul 17, 2002 2.884 2.884 2.784 2.848 3,370 +0.04(+1.27%)
Jul 12, 2002 2.749 2.855 2.749 2.813 12,358 -0.01(-0.25%)
Jul 11, 2002 2.905 2.962 2.820 2.820 27,244 -0.14(-4.58%)
Jul 10, 2002 2.955 3.026 2.848 2.955 23,452 -0.07(-2.35%)
Jul 09, 2002 2.991 3.026 2.991 3.026 13,341 +0.17(+5.99%)
Jul 08, 2002 2.919 2.919 2.855 2.855 16,852 -0.14(-4.52%)
Jul 05, 2002 2.506 2.991 2.506 2.991 28,087 +0.39(+15.07%)
Jul 04, 2002 2.499 2.606 2.492 2.599 5,898 +0.00(+0.00%)
Jul 03, 2002 2.499 2.606 2.492 2.599 5,898 +0.08(+3.11%)
Jul 02, 2002 2.571 2.620 2.385 2.521 39,041 +0.02(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.